Premium
STLLR Gold Inc (QX) (STLRF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02185 | -2.24828934506 | 0.97185 | 1.1 | 0.94306 | 23827 | 0.99320673 | CS |
| 4 | 0.041855 | 4.60884550375 | 0.908145 | 1.1 | 0.875 | 74683 | 1.00358092 | CS |
| 12 | -0.25 | -20.8333333333 | 1.2 | 1.298 | 0.875 | 40726 | 1.02705148 | CS |
| 26 | -0.25 | -20.8333333333 | 1.2 | 1.6315 | 0.875 | 59515 | 1.15239396 | CS |
| 52 | 0.3285 | 52.855993564 | 0.6215 | 1.6315 | 0.57 | 55927 | 1.07455822 | CS |
| 156 | 0.02 | 2.15053763441 | 0.93 | 1.6315 | 0.5063 | 39571 | 0.96057911 | CS |
| 260 | 0.02 | 2.15053763441 | 0.93 | 1.6315 | 0.5063 | 39571 | 0.96057911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 0.9654 | -0.0776 | -7.44 | 1.022 | 1.022 | 0.9654 | 18066 |
| 1783373340 | 1.043 | 0.05 | 4.97 | 1.1 | 1.1 | 1.01 | 11480 |
| 1783027740 | 0.9936 | 0.0236 | 2.43 | 0.97 | 1.03 | 0.97 | 61729 |
| 1782941280 | 0.97 | 0.0235 | 2.48 | 0.97185 | 0.97185 | 0.97 | 4031 |
| 1782854880 | 0.9465 | 0.0153 | 1.64 | 0.9687 | 0.9718 | 0.9382 | 7375 |
| 1782768300 | 0.9312 | -0.0238 | -2.49 | 0.94 | 0.96035 | 0.9312 | 60016 |
| 1782509280 | 0.955 | 0.0189 | 2.02 | 0.9361 | 0.955 | 0.927 | 14523 |
| 1782422460 | 0.9361 | 0.024 | 2.63 | 0.9563 | 0.9595 | 0.93478 | 4576 |
| 1782336000 | 0.9121 | -0.09854 | -9.75 | 0.9091 | 0.95775 | 0.875654 | 227221 |
| 1782250140 | 1.01064 | -0.05 | -4.84 | 1.0335 | 1.0335 | 1.01064 | 5251 |
| 1782163500 | 1.062 | -0.02 | -1.76 | 1.0693999 | 1.09 | 1.062 | 30308 |
| 1781818140 | 1.081 | 0.05 | 4.95 | 1.082 | 1.1 | 1.052 | 18476 |
| 1781731740 | 1.03 | -0.03 | -2.83 | 1.0452999 | 1.082 | 1.018 | 80165 |
| 1781645340 | 1.06 | 0.02 | 1.92 | 1.028 | 1.06 | 1.01 | 180841 |
| 1781558940 | 1.04 | 0.09 | 9.68 | 0.9608 | 1.09 | 0.9608 | 545474 |
| 1781299740 | 0.94821 | 0.02841 | 3.09 | 0.916 | 0.94821 | 0.90272 | 10691 |
| 1781213220 | 0.9198 | 0.0448 | 5.12 | 0.9125 | 0.9198 | 0.875 | 21437 |
| 1781126940 | 0.875 | -0.02664 | -2.95 | 0.908145 | 0.9166 | 0.875 | 42635 |
| 1781040540 | 0.90164 | -0.014935 | -1.63 | 0.9 | 0.912 | 0.89 | 41521 |
| 1780954140 | 0.916575 | 0.007175 | 0.79 | 0.92218 | 0.93218 | 0.91 | 66392 |
| 1780694940 | 0.9094 | -0.08022 | -8.11 | 0.9801 | 0.99 | 0.906 | 113688 |
| 1780608540 | 0.98962 | -0.02038 | -2.02 | 1.02 | 1.02 | 0.98962 | 24086 |
| 1780522140 | 1.01 | -0.04 | -4.18 | 1.05 | 1.05 | 1 | 24916 |
| 1780435740 | 1.0541 | -0.02 | -1.48 | 1.038 | 1.0899 | 1.038 | 17427 |
| 1780349340 | 1.0699 | -0.02 | -1.84 | 1.12 | 1.12 | 1.0235 | 15616 |
| 1780090080 | 1.09 | 0.02 | 2.06 | 1.07 | 1.098 | 1.07 | 22998 |
| 1780003320 | 1.068 | 0.02 | 1.71 | 1.03 | 1.07 | 1.02 | 17568 |
| 1779917340 | 1.05 | -0.01 | -0.94 | 1.0455 | 1.058 | 1.0455 | 3311 |
| 1779830940 | 1.06 | 0.02 | 1.44 | 1.07 | 1.0875 | 1.05 | 111573 |
| 1779484920 | 1.045 | -0.01 | -0.48 | 1.05 | 1.064 | 1.028 | 46922 |
| 1779398880 | 1.05 | -0.02 | -1.78 | 1.033 | 1.052 | 1.027 | 6252 |
| 1779312300 | 1.069 | 0 | 0.09 | 1.083 | 1.09 | 1.06 | 17350 |
| 1779225660 | 1.068 | -0.03 | -2.91 | 1.1 | 1.1 | 1.01 | 30065 |
| 1779139740 | 1.1 | -0 | -0.36 | 1.11 | 1.11 | 1.1 | 5756 |
| 1778880000 | 1.104 | -0.12 | -9.66 | 1.15 | 1.156 | 1.104 | 5380 |
| 1778793900 | 1.222 | -0.01 | -1.09 | 1.24 | 1.24 | 1.2 | 16878 |
| 1778707380 | 1.2355 | 0 | 0.12 | 1.24 | 1.252 | 1.2355 | 4050 |
| 1778621340 | 1.234 | 0.05 | 4.49 | 1.17 | 1.2464 | 1.16 | 13811 |
| 1778534940 | 1.181 | 0.05 | 4.70 | 1.16 | 1.19 | 1.16 | 45642 |
| 1778275200 | 1.1279999 | 0.03 | 2.55 | 1.115 | 1.1399999 | 1.11 | 4121 |
| 1778188800 | 1.1 | -0.05 | -4.18 | 1.172 | 1.172 | 1.1 | 5704 |
| 1778102520 | 1.148 | 0.08 | 7.04 | 1.11 | 1.16 | 1.1 | 3859 |
| 1778016000 | 1.0725 | 0.03 | 2.58 | 1.06 | 1.0725 | 1.03 | 25062 |
| 1777930140 | 1.0455 | -0.08 | -6.99 | 1.17 | 1.17 | 1.04 | 9479 |
| 1777671000 | 1.1241 | 0.01 | 1.27 | 1.1059 | 1.1241 | 1.105 | 26721 |
| 1777584540 | 1.11 | 0.04 | 3.93 | 1.09 | 1.15 | 1.08 | 12143 |
| 1777498140 | 1.068 | -0.04 | -3.78 | 1.1 | 1.1 | 1.06 | 105418 |
| 1777411800 | 1.11 | -0.06 | -5.13 | 1.18 | 1.18 | 1.11 | 17915 |
| 1777325400 | 1.17 | -0.01 | -0.85 | 1.1741 | 1.19 | 1.17 | 16368 |
| 1777065780 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.165 | 21273 |
| 1776979740 | 1.18 | -0.02 | -1.38 | 1.2064999 | 1.2064999 | 1.165 | 8483 |
| 1776893280 | 1.1964999 | 0.01 | 0.97 | 1.19 | 1.2299 | 1.19 | 6381 |
| 1776806940 | 1.185 | -0.1 | -7.57 | 1.2858 | 1.29 | 1.18 | 14518 |
| 1776720540 | 1.282 | 0.02 | 1.34 | 1.25 | 1.285 | 1.25 | 7932 |
| 1776460800 | 1.2649999 | 0.01 | 0.80 | 1.2839 | 1.298 | 1.2649999 | 8309 |
| 1776374940 | 1.2549999 | -0.02 | -1.18 | 1.28 | 1.285 | 1.25 | 11286 |
| 1776288360 | 1.27 | 0.07 | 5.39 | 1.2 | 1.27 | 1.1944999 | 20929 |
| 1776202140 | 1.205 | 0.02 | 1.64 | 1.19 | 1.234 | 1.19 | 67113 |
| 1776115740 | 1.1855 | 0.03 | 2.60 | 1.1359999 | 1.2 | 1.1359999 | 59328 |
| 1775856000 | 1.1555 | -0.01 | -0.44 | 1.19 | 1.19 | 1.15 | 29449 |
| 1775770140 | 1.1606 | 0.03 | 2.53 | 1.131 | 1.1606 | 1.1 | 65341 |
| 1775683500 | 1.1319999 | 0.01 | 0.62 | 1.15 | 1.19 | 1.1319999 | 19650 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
